Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.108 | 9.344 | 9.100 | 9.298 | 3,051,066 | +0.24(+2.68%) |
Aug 30, 2011 | 8.991 | 9.123 | 8.942 | 9.056 | 2,001,654 | +0.01(+0.14%) |
Aug 29, 2011 | 8.986 | 9.125 | 8.956 | 9.043 | 1,139,544 | +0.18(+2.06%) |
Aug 26, 2011 | 8.633 | 8.938 | 8.468 | 8.860 | 3,801,779 | +0.12(+1.33%) |
Aug 25, 2011 | 9.049 | 9.068 | 8.703 | 8.744 | 3,654,502 | -0.26(-2.92%) |
Aug 24, 2011 | 9.087 | 9.087 | 8.830 | 9.007 | 2,052,237 | -0.07(-0.80%) |
Aug 23, 2011 | 8.854 | 9.079 | 8.775 | 9.079 | 2,439,139 | +0.27(+3.10%) |
Aug 22, 2011 | 8.996 | 8.996 | 8.707 | 8.807 | 2,292,071 | +0.08(+0.90%) |
Aug 19, 2011 | 8.537 | 8.826 | 8.473 | 8.728 | 6,287,696 | +0.12(+1.37%) |
Aug 18, 2011 | 7.945 | 8.677 | 7.778 | 8.610 | 12,149,156 | +0.39(+4.76%) |
Aug 17, 2011 | 8.295 | 8.403 | 8.113 | 8.219 | 2,932,906 | +0.00(+0.06%) |
Aug 16, 2011 | 8.477 | 8.517 | 8.185 | 8.214 | 3,274,066 | -0.30(-3.50%) |
Aug 15, 2011 | 8.132 | 8.517 | 8.088 | 8.512 | 4,331,308 | +0.45(+5.63%) |
Aug 12, 2011 | 8.440 | 8.440 | 8.053 | 8.058 | 7,645,748 | -0.16(-1.96%) |
Aug 11, 2011 | 7.745 | 8.416 | 7.303 | 8.219 | 30,396,632 | -0.84(-9.26%) |
Aug 10, 2011 | 9.384 | 9.425 | 9.051 | 9.057 | 6,198,660 | -0.45(-4.74%) |
Aug 09, 2011 | 9.257 | 9.513 | 8.945 | 9.508 | 5,048,126 | +0.67(+7.58%) |
Aug 08, 2011 | 9.119 | 9.254 | 8.818 | 8.838 | 3,462,428 | -0.57(-6.05%) |
Aug 05, 2011 | 9.543 | 9.640 | 9.045 | 9.407 | 2,647,546 | -0.09(-0.96%) |
Aug 04, 2011 | 9.850 | 10.00 | 9.483 | 9.499 | 2,121,120 | -0.49(-4.88%) |
Aug 03, 2011 | 9.850 | 10.03 | 9.655 | 9.986 | 1,960,651 | +0.12(+1.20%) |
Aug 02, 2011 | 10.56 | 10.59 | 9.842 | 9.867 | 2,769,265 | -0.72(-6.79%) |
Aug 01, 2011 | 10.81 | 10.81 | 10.41 | 10.59 | 1,606,389 | -0.06(-0.58%) |
Jul 29, 2011 | 10.62 | 10.87 | 10.62 | 10.65 | 1,260,705 | -0.10(-0.97%) |
Jul 28, 2011 | 10.71 | 10.85 | 10.61 | 10.75 | 1,056,106 | +0.03(+0.28%) |
Jul 27, 2011 | 10.87 | 10.91 | 10.68 | 10.72 | 1,719,739 | -0.22(-1.97%) |
Jul 26, 2011 | 10.86 | 10.95 | 10.73 | 10.94 | 1,653,051 | +0.09(+0.78%) |
Jul 25, 2011 | 10.83 | 10.90 | 10.71 | 10.85 | 1,185,026 | -0.10(-0.89%) |
Jul 22, 2011 | 10.91 | 10.96 | 10.81 | 10.95 | 1,534,244 | +0.11(+1.03%) |
Jul 21, 2011 | 10.83 | 11.03 | 10.70 | 10.84 | 1,717,918 | +0.09(+0.84%) |
Jul 20, 2011 | 10.98 | 10.98 | 10.66 | 10.75 | 1,212,717 | -0.13(-1.23%) |
Jul 19, 2011 | 10.84 | 10.96 | 10.83 | 10.88 | 1,497,462 | +0.13(+1.23%) |
Jul 18, 2011 | 10.80 | 10.91 | 10.68 | 10.75 | 2,068,703 | -0.08(-0.76%) |
Jul 15, 2011 | 10.82 | 10.95 | 10.75 | 10.83 | 2,268,486 | +0.01(+0.09%) |
Jul 14, 2011 | 11.09 | 11.40 | 10.78 | 10.82 | 5,091,425 | -0.09(-0.79%) |
Jul 13, 2011 | 10.37 | 10.98 | 10.33 | 10.91 | 5,079,953 | +0.62(+6.00%) |
Jul 12, 2011 | 10.25 | 10.34 | 10.15 | 10.29 | 1,010,236 | -0.01(-0.11%) |
Jul 11, 2011 | 10.47 | 10.55 | 10.26 | 10.30 | 1,191,137 | -0.34(-3.21%) |
Jul 08, 2011 | 10.57 | 10.66 | 10.47 | 10.64 | 1,428,674 | -0.01(-0.12%) |
Jul 07, 2011 | 10.66 | 10.82 | 10.63 | 10.66 | 1,785,817 | +0.12(+1.18%) |
Jul 06, 2011 | 10.26 | 10.54 | 10.21 | 10.53 | 1,445,552 | +0.28(+2.74%) |
Jul 05, 2011 | 10.21 | 10.41 | 10.14 | 10.25 | 1,832,035 | +0.06(+0.62%) |
Jul 01, 2011 | 10.10 | 10.23 | 10.08 | 10.19 | 1,021,575 | +0.10(+0.98%) |
Jun 30, 2011 | 9.952 | 10.13 | 9.921 | 10.09 | 2,261,900 | +0.21(+2.11%) |
Jun 29, 2011 | 9.809 | 9.984 | 9.741 | 9.882 | 1,773,894 | +0.12(+1.28%) |
Jun 28, 2011 | 9.614 | 9.793 | 9.577 | 9.757 | 992,432 | +0.20(+2.08%) |
Jun 27, 2011 | 9.483 | 9.590 | 9.440 | 9.558 | 950,611 | +0.03(+0.36%) |
Jun 24, 2011 | 9.633 | 9.662 | 9.484 | 9.524 | 1,152,660 | -0.14(-1.50%) |
Jun 23, 2011 | 9.428 | 9.713 | 9.379 | 9.669 | 1,659,980 | +0.04(+0.46%) |
Jun 22, 2011 | 9.666 | 9.666 | 9.590 | 9.625 | 1,586,509 | -0.07(-0.68%) |
Jun 21, 2011 | 9.499 | 9.718 | 9.469 | 9.691 | 2,295,504 | +0.28(+2.96%) |
Jun 20, 2011 | 9.325 | 9.425 | 9.157 | 9.412 | 1,185,528 | +0.14(+1.46%) |
Jun 17, 2011 | 9.297 | 9.415 | 9.237 | 9.276 | 1,485,311 | +0.04(+0.41%) |
Jun 16, 2011 | 9.302 | 9.305 | 9.185 | 9.239 | 1,479,886 | -0.11(-1.13%) |
Jun 15, 2011 | 9.377 | 9.459 | 9.325 | 9.344 | 874,254 | -0.14(-1.45%) |
Jun 14, 2011 | 9.352 | 9.574 | 9.314 | 9.481 | 1,568,096 | +0.27(+2.98%) |
Jun 13, 2011 | 9.339 | 9.374 | 9.180 | 9.207 | 1,497,811 | -0.12(-1.30%) |
Jun 10, 2011 | 9.681 | 9.744 | 9.226 | 9.328 | 2,801,555 | -0.42(-4.27%) |
Jun 09, 2011 | 9.666 | 9.776 | 9.647 | 9.744 | 944,558 | +0.04(+0.41%) |
Jun 08, 2011 | 9.858 | 9.897 | 9.669 | 9.705 | 2,802,374 | -0.19(-1.94%) |
Jun 07, 2011 | 9.964 | 10.00 | 9.826 | 9.897 | 1,611,382 | -0.03(-0.35%) |
Jun 06, 2011 | 9.966 | 10.06 | 9.880 | 9.932 | 2,011,939 | -0.11(-1.11%) |